Metrovacesa S.A. (BME:MVC)
Spain
· Delayed Price · Currency is EUR 11.56
-0.06 (-0.52%)
Apr 28, 2026, 5:35 PM CET
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.60 | 11.70 | 11.52 | 11.56 | 11.56 | -0.52% | 117,412 |
| Apr 27, 2026 | 11.74 | 11.78 | 11.54 | 11.62 | 11.62 | -0.68% | 115,551 |
| Apr 24, 2026 | 11.86 | 11.90 | 11.70 | 11.70 | 11.70 | -1.35% | 90,111 |
| Apr 23, 2026 | 12.00 | 12.00 | 11.74 | 11.86 | 11.86 | 0.68% | 106,099 |
| Apr 22, 2026 | 11.92 | 11.94 | 11.74 | 11.78 | 11.78 | 0.17% | 155,945 |
| Apr 21, 2026 | 12.10 | 12.10 | 11.76 | 11.76 | 11.76 | -1.34% | 153,192 |
| Apr 20, 2026 | 12.42 | 12.42 | 11.86 | 11.92 | 11.92 | -4.64% | 319,054 |
| Apr 17, 2026 | 12.50 | 12.52 | 12.24 | 12.50 | 12.50 | 0.64% | 154,312 |
| Apr 16, 2026 | 12.42 | 12.54 | 12.38 | 12.42 | 12.42 | -0.16% | 100,210 |
| Apr 15, 2026 | 12.50 | 12.56 | 12.38 | 12.44 | 12.44 | -0.32% | 75,775 |
| Apr 14, 2026 | 12.40 | 12.48 | 12.24 | 12.48 | 12.48 | 1.63% | 118,506 |
| Apr 13, 2026 | 12.12 | 12.28 | 12.06 | 12.28 | 12.28 | 0.82% | 110,868 |
| Apr 10, 2026 | 12.12 | 12.18 | 12.00 | 12.18 | 12.18 | 0.66% | 87,197 |
| Apr 9, 2026 | 11.90 | 12.14 | 11.90 | 12.10 | 12.10 | 0.33% | 82,729 |
| Apr 8, 2026 | 12.40 | 12.40 | 11.86 | 12.06 | 12.06 | 2.90% | 113,543 |
| Apr 7, 2026 | 11.78 | 11.88 | 11.66 | 11.72 | 11.72 | 0.17% | 142,638 |
| Apr 2, 2026 | 11.45 | 11.75 | 11.25 | 11.70 | 11.70 | 1.74% | 118,883 |
| Apr 1, 2026 | 11.20 | 11.50 | 11.05 | 11.50 | 11.50 | 3.60% | 422,536 |
| Mar 31, 2026 | 11.25 | 11.30 | 11.05 | 11.10 | 11.10 | -0.89% | 145,524 |
| Mar 30, 2026 | 11.20 | 11.30 | 11.05 | 11.20 | 11.20 | 0.45% | 181,443 |
| Mar 27, 2026 | 11.00 | 11.20 | 10.90 | 11.15 | 11.15 | 1.36% | 95,551 |
| Mar 26, 2026 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 77,790 |
| Mar 25, 2026 | 11.20 | 11.65 | 10.80 | 10.90 | 10.90 | -0.46% | 329,865 |
| Mar 24, 2026 | 10.85 | 11.10 | 10.80 | 10.95 | 10.95 | 0.92% | 110,773 |
| Mar 23, 2026 | 10.55 | 11.00 | 10.25 | 10.85 | 10.85 | 0.93% | 132,736 |
| Mar 20, 2026 | 10.85 | 11.05 | 10.75 | 10.75 | 10.75 | -1.38% | 61,872 |
| Mar 19, 2026 | 10.95 | 11.00 | 10.75 | 10.90 | 10.90 | -1.80% | 87,866 |
| Mar 18, 2026 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | -1.33% | 139,507 |
| Mar 17, 2026 | 11.30 | 11.45 | 11.05 | 11.25 | 11.25 | - | 198,541 |
| Mar 16, 2026 | 11.20 | 11.30 | 11.05 | 11.25 | 11.25 | 0.45% | 110,561 |
| Mar 13, 2026 | 10.95 | 11.30 | 10.80 | 11.20 | 11.20 | 1.82% | 111,367 |
| Mar 12, 2026 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | -1.35% | 183,760 |
| Mar 11, 2026 | 11.60 | 11.60 | 11.15 | 11.15 | 11.15 | -3.04% | 90,123 |
| Mar 10, 2026 | 11.50 | 11.55 | 11.30 | 11.50 | 11.50 | 2.22% | 344,172 |
| Mar 9, 2026 | 11.25 | 11.40 | 11.15 | 11.25 | 11.25 | -2.60% | 336,910 |
| Mar 6, 2026 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | -2.12% | 61,672 |
| Mar 5, 2026 | 11.80 | 11.95 | 11.60 | 11.80 | 11.80 | -0.42% | 358,813 |
| Mar 4, 2026 | 11.50 | 11.95 | 11.30 | 11.85 | 11.85 | 1.28% | 392,292 |
| Mar 3, 2026 | 12.35 | 12.40 | 11.45 | 11.70 | 11.70 | -6.40% | 222,074 |
| Mar 2, 2026 | 12.50 | 12.80 | 12.10 | 12.50 | 12.50 | -3.85% | 519,922 |
| Feb 27, 2026 | 12.95 | 13.50 | 12.80 | 13.00 | 13.00 | -1.89% | 465,908 |
| Feb 26, 2026 | 12.00 | 13.25 | 12.00 | 13.25 | 13.25 | 8.61% | 757,033 |
| Feb 25, 2026 | 11.70 | 12.20 | 11.65 | 12.20 | 12.20 | 4.27% | 396,504 |
| Feb 24, 2026 | 10.85 | 11.80 | 10.60 | 11.70 | 11.70 | 6.85% | 690,174 |
| Feb 23, 2026 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | - | 103,207 |
| Feb 20, 2026 | 10.85 | 11.00 | 10.80 | 10.95 | 10.95 | 0.46% | 63,140 |
| Feb 19, 2026 | 10.85 | 10.95 | 10.80 | 10.90 | 10.90 | -0.46% | 61,140 |
| Feb 18, 2026 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | 0.92% | 62,143 |
| Feb 17, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | -0.46% | 41,318 |
| Feb 16, 2026 | 10.95 | 11.05 | 10.80 | 10.90 | 10.90 | - | 66,926 |
| Feb 13, 2026 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | 0.46% | 86,008 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.65 | 10.85 | 10.85 | - | 61,400 |
| Feb 11, 2026 | 10.65 | 10.90 | 10.55 | 10.85 | 10.85 | 2.36% | 108,140 |
| Feb 10, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.44% | 69,838 |
| Feb 9, 2026 | 10.30 | 10.45 | 10.20 | 10.45 | 10.45 | 1.95% | 91,312 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | -0.49% | 31,720 |
| Feb 5, 2026 | 10.30 | 10.35 | 10.15 | 10.30 | 10.30 | - | 65,388 |
| Feb 4, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.49% | 73,237 |
| Feb 3, 2026 | 10.30 | 10.55 | 10.10 | 10.25 | 10.25 | - | 175,183 |
| Feb 2, 2026 | 10.35 | 10.50 | 10.20 | 10.25 | 10.25 | -1.44% | 81,087 |
| Jan 30, 2026 | 10.20 | 10.50 | 10.00 | 10.40 | 10.40 | 2.97% | 164,649 |
| Jan 29, 2026 | 10.00 | 10.30 | 9.94 | 10.10 | 10.10 | 1.20% | 161,965 |
| Jan 28, 2026 | 9.88 | 10.00 | 9.78 | 9.98 | 9.98 | 1.42% | 63,338 |
| Jan 27, 2026 | 9.66 | 9.86 | 9.62 | 9.84 | 9.84 | 2.29% | 65,505 |
| Jan 26, 2026 | 9.72 | 9.78 | 9.62 | 9.62 | 9.62 | -1.23% | 61,278 |
| Jan 23, 2026 | 9.76 | 9.82 | 9.66 | 9.74 | 9.74 | -0.81% | 89,099 |
| Jan 22, 2026 | 9.80 | 9.84 | 9.70 | 9.82 | 9.82 | 1.24% | 70,661 |
| Jan 21, 2026 | 9.78 | 9.80 | 9.64 | 9.70 | 9.70 | -0.41% | 63,969 |
| Jan 20, 2026 | 9.92 | 9.92 | 9.74 | 9.74 | 9.74 | -1.81% | 58,663 |
| Jan 19, 2026 | 10.00 | 10.00 | 9.82 | 9.92 | 9.92 | -1.29% | 79,854 |
| Jan 16, 2026 | 10.15 | 10.15 | 9.92 | 10.05 | 10.05 | 0.50% | 58,975 |
| Jan 15, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.50% | 92,544 |
| Jan 14, 2026 | 9.92 | 10.05 | 9.82 | 10.05 | 10.05 | 1.52% | 100,561 |
| Jan 13, 2026 | 9.78 | 9.92 | 9.66 | 9.90 | 9.90 | 1.43% | 132,872 |
| Jan 12, 2026 | 9.76 | 9.78 | 9.60 | 9.76 | 9.76 | -0.20% | 102,340 |
| Jan 9, 2026 | 9.70 | 9.80 | 9.60 | 9.78 | 9.78 | 1.03% | 115,110 |
| Jan 8, 2026 | 9.76 | 9.76 | 9.60 | 9.68 | 9.68 | -0.82% | 104,125 |
| Jan 7, 2026 | 9.68 | 9.80 | 9.62 | 9.76 | 9.76 | 0.83% | 116,670 |
| Jan 6, 2026 | 9.42 | 9.78 | 9.40 | 9.68 | 9.68 | 2.76% | 134,204 |
| Jan 5, 2026 | 9.36 | 9.42 | 9.24 | 9.42 | 9.42 | 0.64% | 119,736 |
| Jan 2, 2026 | 9.32 | 9.44 | 9.30 | 9.36 | 9.36 | - | 130,512 |
| Dec 31, 2025 | 9.30 | 9.40 | 9.26 | 9.36 | 9.36 | 0.21% | 99,756 |
| Dec 30, 2025 | 9.24 | 9.36 | 9.20 | 9.34 | 9.34 | 0.86% | 145,358 |
| Dec 29, 2025 | 9.12 | 9.32 | 9.10 | 9.26 | 9.26 | 0.87% | 150,941 |
| Dec 24, 2025 | 9.12 | 9.28 | 9.12 | 9.18 | 9.18 | 1.10% | 100,095 |
| Dec 23, 2025 | 9.18 | 9.18 | 8.92 | 9.08 | 9.08 | -0.22% | 273,914 |
| Dec 22, 2025 | 9.06 | 9.22 | 8.98 | 9.10 | 9.10 | 2.25% | 376,804 |
| Dec 19, 2025 | 9.94 | 9.94 | 8.82 | 8.90 | 8.90 | -19.09% | 857,678 |
| Dec 18, 2025 | 10.80 | 11.00 | 10.75 | 11.00 | 9.88 | 1.85% | 561,711 |
| Dec 17, 2025 | 10.85 | 10.90 | 10.75 | 10.80 | 9.70 | - | 399,261 |
| Dec 16, 2025 | 10.85 | 10.95 | 10.75 | 10.80 | 9.70 | -0.46% | 338,542 |
| Dec 15, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 9.75 | -2.69% | 300,131 |
| Dec 12, 2025 | 11.05 | 11.20 | 10.95 | 11.15 | 10.01 | 2.29% | 131,398 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 9.79 | -2.24% | 325,815 |
| Dec 10, 2025 | 11.20 | 11.20 | 11.00 | 11.15 | 10.01 | 1.36% | 365,788 |
| Dec 9, 2025 | 11.55 | 11.55 | 11.00 | 11.00 | 9.88 | -4.76% | 410,170 |
| Dec 8, 2025 | 11.25 | 11.55 | 11.20 | 11.55 | 10.37 | 2.67% | 196,769 |
| Dec 5, 2025 | 11.20 | 11.30 | 11.10 | 11.25 | 10.10 | 0.45% | 265,211 |
| Dec 4, 2025 | 11.40 | 11.45 | 11.10 | 11.20 | 10.06 | -1.75% | 377,035 |
| Dec 3, 2025 | 11.35 | 11.45 | 11.25 | 11.40 | 10.24 | 0.88% | 354,632 |